Mirpurkhas Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 28.010 | 28.200 | 28.000 | 28.000 | 28.000 | 6,699 |
| 2024-08-20 | 27.650 | 28.250 | 27.550 | 28.020 | 28.020 | 6,152 |
| 2024-08-19 | 28.500 | 28.600 | 27.900 | 27.990 | 27.990 | 25,845 |
| 2024-08-16 | 29.250 | 29.250 | 28.550 | 28.550 | 28.550 | 4,306 |
| 2024-08-15 | 28.150 | 29.000 | 28.000 | 28.550 | 28.550 | 13,510 |
| 2024-08-13 | 28.150 | 28.150 | 28.110 | 28.110 | 28.110 | 4,730 |
| 2024-08-12 | 28.000 | 28.900 | 27.650 | 28.550 | 28.550 | 27,968 |
| 2024-08-09 | 28.800 | 29.000 | 28.000 | 28.020 | 28.020 | 4,965 |
| 2024-08-08 | 28.050 | 28.100 | 27.640 | 28.000 | 28.000 | 13,460 |
| 2024-08-07 | 28.100 | 28.500 | 28.100 | 28.180 | 28.180 | 1,740 |
| 2024-08-06 | 29.300 | 29.300 | 27.820 | 28.330 | 28.330 | 25,101 |
| 2024-08-05 | 27.850 | 28.600 | 27.000 | 28.450 | 28.450 | 7,410 |
| 2024-08-02 | 28.550 | 29.000 | 27.300 | 28.210 | 28.210 | 10,232 |
| 2024-08-01 | 28.660 | 29.850 | 28.660 | 28.950 | 28.950 | 25,831 |
| 2024-07-31 | 28.500 | 30.250 | 28.500 | 29.480 | 29.480 | 53,697 |
| 2024-07-30 | 29.250 | 29.250 | 28.500 | 28.500 | 28.500 | 112,634 |
| 2024-07-29 | 28.050 | 28.730 | 27.550 | 28.470 | 28.470 | 116,281 |
| 2024-07-26 | 29.800 | 30.500 | 27.050 | 29.220 | 29.220 | 51,495 |
| 2024-07-25 | 30.250 | 30.500 | 29.900 | 29.960 | 29.960 | 44,997 |
| 2024-07-24 | 30.890 | 30.890 | 29.750 | 30.100 | 30.100 | 17,312 |
| 2024-07-23 | 30.900 | 31.000 | 30.200 | 30.250 | 30.250 | 37,384 |
| 2024-07-22 | 30.600 | 30.700 | 30.450 | 30.540 | 30.540 | 3,782 |
| 2024-07-19 | 30.510 | 31.100 | 30.500 | 30.580 | 30.580 | 23,938 |
| 2024-07-18 | 30.600 | 31.250 | 30.600 | 30.980 | 30.980 | 60,751 |
| 2024-07-15 | 30.710 | 31.500 | 30.710 | 30.870 | 30.870 | 12,887 |
| 2024-07-12 | 31.500 | 31.790 | 30.000 | 30.990 | 30.990 | 44,733 |
| 2024-07-11 | 31.500 | 31.850 | 31.000 | 31.490 | 31.490 | 28,924 |
| 2024-07-10 | 31.950 | 31.950 | 31.250 | 31.620 | 31.620 | 28,483 |
| 2024-07-09 | 32.100 | 32.500 | 31.300 | 32.240 | 32.240 | 24,650 |
| 2024-07-08 | 31.760 | 32.000 | 31.500 | 31.520 | 31.520 | 6,851 |
| 2024-07-05 | 31.270 | 32.100 | 31.000 | 31.510 | 31.510 | 30,408 |
| 2024-07-04 | 32.570 | 32.580 | 31.500 | 31.880 | 31.880 | 132,098 |
| 2024-07-03 | 32.120 | 32.750 | 31.650 | 32.740 | 32.740 | 35,706 |
| 2024-07-02 | 31.860 | 32.500 | 31.850 | 32.100 | 32.100 | 11,616 |
| 2024-07-01 | 32.490 | 32.490 | 32.000 | 32.160 | 32.160 | 5,437 |
| 2024-06-28 | 31.660 | 32.850 | 31.660 | 32.370 | 32.370 | 4,490 |
| 2024-06-27 | 32.100 | 32.350 | 32.000 | 32.310 | 32.310 | 1,628 |
| 2024-06-26 | 32.770 | 32.970 | 32.000 | 32.000 | 32.000 | 98,939 |
| 2024-06-25 | 33.000 | 33.500 | 32.360 | 32.870 | 32.870 | 32,967 |
| 2024-06-24 | 33.650 | 33.960 | 33.000 | 33.000 | 33.000 | 74,281 |
| 2024-06-21 | 33.800 | 34.300 | 33.800 | 34.010 | 34.010 | 35,875 |
| 2024-06-20 | 33.850 | 33.850 | 33.210 | 33.600 | 33.600 | 5,999 |
| 2024-06-14 | 32.500 | 33.600 | 32.270 | 33.250 | 33.250 | 37,679 |
| 2024-06-13 | 32.500 | 32.500 | 31.950 | 32.310 | 32.310 | 20,539 |
| 2024-06-12 | 33.000 | 33.000 | 31.950 | 32.000 | 32.000 | 4,133 |
| 2024-06-11 | 33.240 | 33.240 | 31.850 | 31.930 | 31.930 | 32,875 |
| 2024-06-10 | 33.200 | 33.200 | 31.750 | 31.800 | 31.800 | 15,077 |
| 2024-06-07 | 32.060 | 32.640 | 31.100 | 31.600 | 31.600 | 17,999 |
| 2024-06-06 | 33.000 | 33.000 | 32.110 | 32.670 | 32.670 | 22,821 |
| 2024-06-05 | 33.500 | 33.650 | 32.100 | 32.620 | 32.620 | 11,149 |
| 2024-06-04 | 33.500 | 33.690 | 33.350 | 33.350 | 33.350 | 14,465 |
| 2024-06-03 | 34.390 | 34.670 | 32.800 | 33.570 | 33.570 | 49,500 |
| 2024-05-31 | 33.500 | 34.000 | 33.100 | 33.940 | 33.940 | 20,888 |
| 2024-05-30 | 34.200 | 34.480 | 33.200 | 33.450 | 33.450 | 29,779 |
| 2024-05-29 | 35.000 | 35.000 | 33.500 | 33.680 | 33.680 | 58,835 |
| 2024-05-27 | 34.150 | 35.200 | 34.150 | 35.000 | 35.000 | 8,031 |
| 2024-05-24 | 33.500 | 35.250 | 33.250 | 34.510 | 34.510 | 32,500 |
| 2024-05-23 | 35.510 | 35.510 | 33.900 | 34.160 | 34.160 | 86,500 |
| 2024-05-22 | 35.000 | 36.010 | 34.990 | 35.510 | 35.510 | 61,500 |
| 2024-05-21 | 35.300 | 35.300 | 34.750 | 34.850 | 34.850 | 47,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-01-18 | 1.3208 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.